Greenlane Holdings, Inc. (GNLN)
NASDAQ: GNLN · Real-Time Price · USD
3.260
-0.220 (-6.32%)
At close: Aug 15, 2025, 4:00 PM
3.450
+0.190 (5.83%)
After-hours: Aug 15, 2025, 7:44 PM EDT
Greenlane Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 3.92 | 3.92 | 3.19 | 3.26 | 3.26 | -6.32% | 98,061 |
| Aug 14, 2025 | 3.51 | 3.60 | 3.41 | 3.48 | 3.48 | -2.25% | 63,487 |
| Aug 13, 2025 | 3.53 | 3.74 | 3.32 | 3.56 | 3.56 | - | 156,218 |
| Aug 12, 2025 | 3.98 | 4.20 | 3.47 | 3.56 | 3.56 | -11.22% | 160,099 |
| Aug 11, 2025 | 3.43 | 4.19 | 3.43 | 4.01 | 4.01 | 23.01% | 293,719 |
| Aug 8, 2025 | 3.08 | 3.28 | 3.08 | 3.26 | 3.26 | 6.19% | 63,414 |
| Aug 7, 2025 | 3.26 | 3.33 | 3.06 | 3.07 | 3.07 | -7.25% | 113,918 |
| Aug 6, 2025 | 3.46 | 3.58 | 3.25 | 3.31 | 3.31 | -7.28% | 112,963 |
| Aug 5, 2025 | 3.83 | 3.93 | 3.50 | 3.57 | 3.57 | -7.03% | 108,388 |
| Aug 4, 2025 | 3.79 | 4.04 | 3.79 | 3.84 | 3.84 | 1.05% | 57,357 |
| Aug 1, 2025 | 3.78 | 3.97 | 3.78 | 3.80 | 3.80 | -4.52% | 89,631 |
| Jul 31, 2025 | 3.47 | 4.05 | 3.38 | 3.98 | 3.98 | 16.03% | 166,514 |
| Jul 30, 2025 | 3.75 | 3.81 | 3.41 | 3.43 | 3.43 | -10.21% | 213,429 |
| Jul 29, 2025 | 4.86 | 5.07 | 3.80 | 3.82 | 3.82 | -22.67% | 290,166 |
| Jul 28, 2025 | 4.64 | 5.32 | 4.64 | 4.94 | 4.94 | 8.10% | 381,528 |
| Jul 25, 2025 | 4.39 | 4.86 | 4.25 | 4.57 | 4.57 | 4.10% | 206,683 |
| Jul 24, 2025 | 4.03 | 4.57 | 4.03 | 4.39 | 4.39 | 7.33% | 178,160 |
| Jul 23, 2025 | 3.97 | 4.25 | 3.88 | 4.09 | 4.09 | 1.49% | 138,214 |
| Jul 22, 2025 | 3.82 | 4.11 | 3.75 | 4.03 | 4.03 | 3.60% | 175,258 |
| Jul 21, 2025 | 3.49 | 3.96 | 3.44 | 3.89 | 3.89 | 13.74% | 326,388 |
| Jul 18, 2025 | 3.39 | 3.75 | 3.35 | 3.42 | 3.42 | -1.16% | 250,303 |
| Jul 17, 2025 | 3.27 | 3.80 | 3.20 | 3.46 | 3.46 | 4.85% | 480,161 |
| Jul 16, 2025 | 3.10 | 3.38 | 2.88 | 3.30 | 3.30 | 6.11% | 352,227 |
| Jul 15, 2025 | 3.02 | 3.21 | 3.02 | 3.11 | 3.11 | 1.97% | 348,956 |
| Jul 14, 2025 | 3.18 | 3.33 | 2.84 | 3.05 | 3.05 | -1.29% | 4,727,616 |
| Jul 11, 2025 | 3.05 | 3.28 | 3.02 | 3.09 | 3.09 | 0.98% | 175,584 |
| Jul 10, 2025 | 3.26 | 3.29 | 3.05 | 3.06 | 3.06 | -4.67% | 256,865 |
| Jul 9, 2025 | 3.52 | 3.56 | 3.17 | 3.21 | 3.21 | -9.58% | 263,369 |
| Jul 8, 2025 | 3.30 | 3.75 | 3.20 | 3.55 | 3.55 | 2.90% | 303,836 |
| Jul 7, 2025 | 3.75 | 3.75 | 3.33 | 3.45 | 3.45 | -9.45% | 223,112 |
| Jul 3, 2025 | 3.72 | 3.93 | 3.65 | 3.81 | 3.81 | 1.33% | 270,528 |
| Jul 2, 2025 | 4.36 | 4.42 | 3.65 | 3.76 | 3.76 | -14.35% | 1,646,217 |
| Jul 1, 2025 | 4.27 | 4.60 | 3.80 | 4.39 | 4.39 | -17.17% | 742,121 |
| Jun 30, 2025 | 3.16 | 7.47 | 3.14 | 5.30 | 5.30 | 72.08% | 30,185,853 |
| Jun 27, 2025 | 4.51 | 4.70 | 2.86 | 3.08 | 3.08 | -41.33% | 1,063,609 |
| Jun 26, 2025 | 5.48 | 5.63 | 4.73 | 5.25 | 5.25 | -5.41% | 252,898 |
| Jun 25, 2025 | 6.15 | 6.23 | 4.73 | 5.55 | 5.55 | -16.85% | 417,688 |
| Jun 24, 2025 | 6.60 | 6.75 | 6.23 | 6.68 | 6.68 | - | 260,183 |
| Jun 23, 2025 | 6.75 | 7.73 | 6.53 | 6.68 | 6.68 | 2.30% | 365,216 |
| Jun 20, 2025 | 7.50 | 7.65 | 6.53 | 6.53 | 6.53 | -16.35% | 350,512 |
| Jun 18, 2025 | 8.63 | 8.78 | 7.65 | 7.80 | 7.80 | - | 347,915 |
| Jun 17, 2025 | 8.63 | 9.60 | 7.65 | 7.80 | 7.80 | -16.13% | 523,926 |
| Jun 16, 2025 | 8.10 | 11.48 | 7.73 | 9.30 | 9.30 | 22.77% | 2,017,715 |
| Jun 13, 2025 | 9.38 | 9.38 | 6.83 | 7.58 | 7.58 | -34.42% | 1,056,448 |
| Jun 12, 2025 | 11.33 | 12.68 | 8.25 | 11.55 | 11.55 | 100.00% | 5,472,467 |
| Jun 11, 2025 | 5.93 | 6.38 | 5.55 | 5.78 | 5.78 | 8.45% | 1,122,064 |
| Jun 10, 2025 | 4.95 | 5.63 | 4.80 | 5.33 | 5.33 | 9.23% | 350,960 |
| Jun 9, 2025 | 4.88 | 4.95 | 4.65 | 4.88 | 4.88 | -1.52% | 134,171 |
| Jun 6, 2025 | 5.03 | 5.33 | 4.73 | 4.95 | 4.95 | -5.71% | 131,182 |
| Jun 5, 2025 | 5.33 | 5.40 | 4.88 | 5.25 | 5.25 | -4.11% | 225,354 |